Gladstone Investment Corp (GAIN)
14.26
+0.04
(+0.28%)
USD |
NASDAQ |
May 03, 16:00
14.26
0.00 (0.00%)
After-Hours: 16:24
Gladstone Investment Price: 14.26 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 14.30 | 14.30 | 14.17 | 14.22 | 49727.00 |
May 01, 2024 | 14.19 | 14.35 | 14.19 | 14.24 | 88113.00 |
Apr 30, 2024 | 14.17 | 14.31 | 14.15 | 14.30 | 87742.00 |
Apr 29, 2024 | 14.27 | 14.28 | 14.16 | 14.20 | 72335.00 |
Apr 26, 2024 | 14.16 | 14.29 | 14.15 | 14.19 | 104426.0 |
Apr 25, 2024 | 14.12 | 14.23 | 14.07 | 14.13 | 75288.00 |
Apr 24, 2024 | 14.17 | 14.22 | 14.09 | 14.14 | 53441.00 |
Apr 23, 2024 | 14.18 | 14.25 | 14.16 | 14.22 | 82000.00 |
Apr 22, 2024 | 14.04 | 14.24 | 14.00 | 14.21 | 93068.00 |
Apr 19, 2024 | 13.90 | 14.16 | 13.90 | 14.04 | 111036.0 |
Apr 18, 2024 | 13.87 | 14.05 | 13.81 | 13.96 | 78877.00 |
Apr 17, 2024 | 13.89 | 14.02 | 13.87 | 13.95 | 86454.00 |
Apr 16, 2024 | 13.97 | 13.97 | 13.80 | 13.81 | 101547.0 |
Apr 15, 2024 | 13.92 | 14.13 | 13.86 | 13.87 | 103095.0 |
Apr 12, 2024 | 14.04 | 14.14 | 13.85 | 13.92 | 112193.0 |
Apr 11, 2024 | 14.08 | 14.12 | 13.90 | 14.05 | 124710.0 |
Apr 10, 2024 | 13.90 | 14.16 | 13.83 | 14.12 | 155704.0 |
Apr 09, 2024 | 13.87 | 13.97 | 13.83 | 13.94 | 64973.00 |
Apr 08, 2024 | 13.90 | 13.94 | 13.78 | 13.85 | 81230.00 |
Apr 05, 2024 | 13.81 | 13.96 | 13.80 | 13.86 | 81594.00 |
Apr 04, 2024 | 13.92 | 14.00 | 13.75 | 13.78 | 98503.00 |
Apr 03, 2024 | 13.87 | 14.04 | 13.87 | 13.92 | 86698.00 |
Apr 02, 2024 | 13.94 | 14.00 | 13.80 | 13.84 | 156981.0 |
Apr 01, 2024 | 14.25 | 14.25 | 13.99 | 14.03 | 140602.0 |
Mar 28, 2024 | 14.19 | 14.38 | 14.19 | 14.23 | 160178.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.51
Minimum
Mar 23 2020
17.08
Maximum
Dec 31 2021
13.04
Average
13.41
Median
Apr 09 2021
Price Benchmarks
Main Street Capital Corp | 50.37 |
Diamond Hill Investment Group Inc | 151.90 |
MidCap Financial Investment Corp | 15.26 |
Golub Capital BDC Inc | 16.90 |
Ashford Inc | 4.85 |
Price Related Metrics
PE Ratio | 7.166 |
PS Ratio | 7.929 |
PEG Ratio | 0.1785 |
Price to Book Value | 1.113 |
Earnings Yield | 13.96% |
Market Cap | 511.79M |
PEGY Ratio | 0.1289 |
Normalized PE Ratio | 7.166 |